ProShares UltraPro Russell2000 (URTY)

URTY
🏛️ Estados Unidos →
52.62
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 101.17 103.28 100.97 101.12 0.2M
2021-12-30 101.74 105.12 101.43 101.57 0.5M
2021-12-29 101.34 102.46 99.45 101.75 0.3M
2021-12-28 103.01 105.57 100.97 101.60 0.5M
2021-12-27 100.88 103.49 98.64 103.49 0.5M
2021-12-23 99.16 101.54 98.28 100.61 0.5M
2021-12-22 95.00 98.27 94.04 98.22 0.9M
2021-12-21 90.56 95.67 90.56 95.50 1.1M
2021-12-20 87.95 88.95 83.70 87.94 1.3M
2021-12-17 88.16 94.59 85.79 91.80 1.5M
2021-12-16 97.52 98.08 88.19 89.41 1.0M
2021-12-15 90.86 95.82 86.92 95.22 1.2M
2021-12-14 91.23 95.13 89.72 90.82 0.6M
2021-12-13 96.43 97.12 91.57 93.37 0.6M
2021-12-10 100.63 101.42 95.43 97.53 0.5M
2021-12-09 103.20 104.68 98.31 98.39 0.6M
2021-12-08 104.02 106.72 102.00 105.58 0.5M
2021-12-07 100.73 105.90 100.72 103.42 0.8M
2021-12-06 93.47 98.77 89.90 96.63 1.0M
2021-12-03 98.59 98.65 88.61 91.21 1.3M
2021-12-02 91.01 98.07 90.47 97.16 1.3M
2021-12-01 102.80 104.22 89.81 89.85 1.5M
2021-11-30 99.74 101.30 93.11 96.35 1.3M
2021-11-29 107.43 108.05 100.50 102.43 0.9M
2021-11-26 105.91 107.72 98.01 103.34 1.3M
2021-11-24 112.35 116.35 111.25 115.81 0.4M
2021-11-23 115.50 117.79 111.39 115.47 0.5M
2021-11-22 119.86 122.09 115.84 116.08 0.7M
2021-11-19 118.28 120.14 117.08 117.57 0.5M
2021-11-18 124.06 124.24 118.00 120.87 0.9M
2021-11-17 125.78 125.98 121.33 122.45 0.4M
2021-11-16 125.31 127.94 124.20 127.25 0.3M
2021-11-15 129.86 129.86 125.04 126.60 0.5M
2021-11-12 129.00 129.37 127.00 128.16 0.4M
2021-11-11 126.28 129.55 125.46 127.84 0.3M
2021-11-10 129.33 131.61 123.20 124.82 0.6M
2021-11-09 132.32 133.23 128.37 130.96 0.6M
2021-11-08 135.23 136.47 132.32 133.34 0.4M
2021-11-05 131.35 134.66 129.60 132.26 1.1M
2021-11-04 128.45 130.68 125.39 126.92 0.6M
2021-11-03 120.24 128.86 120.00 126.87 0.8M
2021-11-02 120.63 121.20 117.95 120.60 0.5M
2021-11-01 112.85 120.12 112.48 119.91 0.6M
2021-10-29 110.75 112.32 109.68 111.23 0.4M
2021-10-27 110.26 110.50 104.90 104.96 0.6M
2021-10-26 114.44 115.46 111.29 111.36 0.7M
2021-10-25 111.12 114.37 110.50 113.91 0.4M
2021-10-22 111.16 112.05 108.22 110.70 0.3M
2021-10-21 110.27 112.97 109.50 111.42 0.3M
2021-10-20 108.65 111.44 107.40 110.46 0.2M
2021-10-19 108.55 109.86 106.65 108.42 0.2M
2021-10-18 105.63 108.02 105.42 107.26 0.3M
2021-10-15 111.45 112.03 107.30 107.33 0.3M
2021-10-14 106.85 108.50 106.26 108.23 0.3M
2021-10-13 102.90 104.00 100.06 103.76 0.2M
2021-10-12 101.45 103.63 100.89 102.46 0.3M
2021-10-11 102.83 105.15 100.71 100.78 0.2M
2021-10-08 105.10 106.00 102.31 102.53 0.3M
2021-10-07 102.47 107.10 102.47 104.97 0.4M
2021-10-06 98.67 100.72 95.95 100.26 0.7M
2021-10-05 101.67 104.61 100.33 101.83 0.4M
2021-10-04 103.42 103.67 98.99 100.73 0.5M
2021-10-01 100.54 105.30 97.56 103.78 0.5M
2021-09-30 103.46 104.11 98.71 98.91 0.5M
2021-09-29 103.75 104.17 100.86 101.69 0.3M
2021-09-28 108.37 108.59 101.82 102.30 0.7M
2021-09-27 105.75 111.51 105.75 109.67 0.4M
2021-09-24 104.82 106.87 103.36 105.10 0.3M
2021-09-23 103.00 107.69 102.34 106.60 0.4M
2021-09-22 98.62 103.39 98.55 101.19 0.4M
2021-09-21 98.46 99.00 94.46 96.85 0.4M
2021-09-20 96.68 98.75 92.16 96.27 0.9M
2021-09-17 102.56 104.35 101.14 103.39 0.4M
2021-09-16 103.38 104.80 100.64 103.30 0.3M
2021-09-15 100.31 103.98 99.52 103.54 0.3M
2021-09-14 105.60 105.60 99.00 100.31 0.5M
2021-09-13 104.72 105.00 100.70 104.40 0.3M
2021-09-10 107.69 107.74 102.46 102.64 0.3M
2021-09-09 105.24 109.20 104.50 105.83 0.3M
2021-09-08 108.36 108.84 104.00 105.77 0.4M
2021-09-07 111.27 113.29 109.20 109.38 0.3M
2021-09-03 112.24 113.26 110.65 111.86 0.4M
2021-09-02 112.43 114.50 111.35 113.35 0.3M
2021-09-01 110.08 112.17 107.32 110.98 0.5M
2021-08-31 107.89 109.80 106.61 108.91 0.4M
2021-08-30 110.80 110.85 107.50 108.17 0.3M
2021-08-27 101.65 110.37 101.65 109.54 0.7M
2021-08-26 103.81 105.10 100.49 101.09 0.3M
2021-08-25 103.32 106.35 101.95 104.45 0.4M
2021-08-24 101.28 103.44 100.45 103.21 0.5M
2021-08-23 97.43 100.70 97.43 100.33 0.4M
2021-08-20 90.47 95.52 89.74 94.86 0.4M
2021-08-19 91.01 93.09 88.72 90.29 0.7M
2021-08-18 95.88 98.39 93.52 93.75 0.4M
2021-08-17 96.66 97.60 92.64 96.19 0.7M
2021-08-16 100.91 101.54 98.00 99.84 0.5M
2021-08-13 105.44 105.84 102.20 102.64 0.2M
2021-08-12 106.43 106.45 103.60 105.59 0.3M
2021-08-11 105.38 106.45 101.87 106.32 0.3M
2021-08-10 104.87 105.70 102.93 104.86 0.2M
2021-08-09 105.26 105.72 102.98 104.21 0.2M
2021-08-06 106.61 108.50 104.31 106.06 0.3M
2021-08-05 100.08 104.64 99.63 104.25 0.4M
2021-08-04 100.22 103.04 98.49 98.80 0.4M
2021-08-03 102.33 102.85 97.45 102.65 0.4M
2021-08-02 104.81 107.75 101.00 101.35 0.3M
2021-07-30 103.73 107.09 101.83 102.95 0.3M
2021-07-29 105.25 107.63 104.56 105.07 0.4M
2021-07-28 100.04 105.00 98.04 102.75 0.5M
2021-07-27 100.28 100.30 95.25 98.36 0.5M
2021-07-26 102.19 104.38 100.45 101.88 0.4M
2021-07-23 101.31 101.50 97.37 100.82 0.5M
2021-07-22 103.71 103.74 98.28 99.47 0.5M
2021-07-21 101.04 104.78 101.00 104.64 0.5M
2021-07-20 91.62 100.56 90.28 99.26 0.7M
2021-07-19 89.57 94.56 87.46 91.03 1.0M
2021-07-16 101.84 101.90 94.61 95.24 0.5M
2021-07-15 99.15 100.90 95.25 98.96 0.6M
2021-07-14 107.51 108.41 100.25 100.59 0.5M
2021-07-13 109.84 110.56 105.44 105.68 0.3M
2021-07-12 110.49 112.33 108.95 111.90 0.2M
2021-07-09 108.41 111.62 107.35 111.52 0.3M
2021-07-08 101.49 108.41 99.44 105.03 0.5M
2021-07-07 110.48 112.21 105.11 107.97 0.5M
2021-07-06 116.38 116.50 108.18 111.14 0.5M
2021-07-02 120.40 120.40 115.11 116.01 0.4M
2021-07-01 118.64 120.21 117.00 119.50 0.3M
2021-06-30 115.32 117.91 114.07 116.56 0.2M
2021-06-29 119.40 120.01 115.54 116.44 0.3M
2021-06-28 120.93 121.38 115.50 118.11 0.4M
2021-06-25 120.99 122.58 120.16 120.22 0.2M
2021-06-24 117.67 120.31 116.78 120.21 0.3M
2021-06-23 114.50 117.41 114.50 115.69 0.3M
2021-06-22 112.02 115.00 109.61 114.44 0.3M
2021-06-21 108.70 113.64 107.63 112.81 0.4M
2021-06-18 108.32 111.33 104.59 105.65 0.7M
2021-06-17 116.79 118.11 109.56 113.63 0.4M
2021-06-16 117.47 118.96 114.32 117.67 0.4M
2021-06-15 119.68 120.10 115.72 118.46 0.2M
2021-06-14 121.60 123.10 118.15 119.44 0.2M
2021-06-11 118.50 120.69 118.10 120.63 0.2M
2021-06-10 120.69 121.32 116.12 117.03 0.3M
2021-06-09 122.94 123.16 119.06 119.58 0.3M
2021-06-08 119.43 122.87 117.61 122.07 0.4M
2021-06-07 114.53 118.69 114.51 118.30 0.3M
2021-06-04 113.89 114.69 111.97 113.74 0.2M
2021-06-03 112.91 114.02 108.60 112.18 0.4M
2021-06-02 116.01 116.01 112.90 115.26 0.4M
2021-06-01 113.76 115.44 111.66 114.82 0.3M
2021-05-28 113.34 113.41 110.31 111.09 0.3M
2021-05-27 110.33 112.20 109.10 111.29 0.4M
2021-05-26 103.43 108.34 103.43 107.99 0.4M
2021-05-25 106.51 108.50 102.10 102.25 0.3M
2021-05-24 104.84 106.72 103.27 105.24 0.4M
2021-05-21 105.09 106.57 102.71 103.14 0.4M
2021-05-20 100.94 103.02 98.32 102.39 0.4M
2021-05-19 97.74 100.65 94.94 100.46 0.6M
2021-05-18 105.33 107.89 102.58 102.86 0.3M
2021-05-17 102.94 105.30 100.55 105.29 0.4M
2021-05-14 100.54 105.32 99.18 104.79 0.4M
2021-05-13 94.39 99.86 92.57 97.60 0.7M
2021-05-12 99.83 102.25 92.09 92.61 0.7M
2021-05-11 96.79 104.53 96.17 102.62 0.7M
2021-05-10 111.79 112.44 103.51 103.51 0.5M
2021-05-07 108.07 112.84 107.46 112.17 0.4M
2021-05-06 108.05 108.33 102.39 108.21 0.4M
2021-05-05 110.51 110.86 106.26 107.75 0.2M
2021-05-04 111.04 111.45 105.59 109.02 0.4M
2021-05-03 114.90 115.19 111.59 113.17 0.3M
2021-04-30 112.77 115.80 110.37 111.58 0.4M
2021-04-29 120.71 120.71 112.89 116.29 0.6M
2021-04-28 116.29 118.52 114.95 117.52 0.4M
2021-04-27 117.43 118.31 115.55 116.93 0.6M
2021-04-26 114.79 117.28 114.48 116.36 0.5M
2021-04-23 108.65 114.17 107.80 112.73 0.6M
2021-04-22 109.36 112.25 105.75 106.99 0.8M
2021-04-21 100.56 108.32 98.45 108.20 0.7M
2021-04-20 106.07 106.94 98.01 101.04 0.8M
2021-04-19 110.32 111.12 104.76 107.42 0.7M
2021-04-16 112.94 113.18 109.36 111.85 0.4M
2021-04-15 112.38 112.43 108.24 111.15 0.5M
2021-04-14 107.64 113.67 107.64 109.81 0.7M
2021-04-13 107.11 108.70 103.32 106.71 0.6M
2021-04-12 108.92 109.26 105.60 107.52 0.3M
2021-04-09 108.55 109.50 106.82 108.87 0.4M
2021-04-08 107.68 109.11 104.23 108.74 0.5M
2021-04-07 111.36 111.60 105.00 105.94 0.7M
2021-04-06 112.51 115.00 110.86 111.57 0.5M
2021-04-05 114.58 114.71 110.42 112.38 0.8M
2021-04-01 108.72 110.82 108.15 110.81 0.7M
2021-03-31 104.09 108.60 104.09 106.57 0.6M
2021-03-30 97.46 103.33 95.87 102.51 0.8M
2021-03-29 104.26 107.01 97.13 97.65 1.0M
2021-03-26 104.29 106.67 100.11 106.55 1.3M
2021-03-25 91.26 102.21 89.60 101.10 1.4M
2021-03-24 105.35 107.35 94.42 94.43 1.0M
2021-03-23 110.69 111.73 99.89 101.51 1.1M
2021-03-22 117.58 118.19 112.15 113.87 0.6M
2021-03-19 112.90 118.95 110.62 116.56 0.6M
2021-03-18 122.79 126.20 112.83 114.00 1.0M
2021-03-17 120.00 126.10 117.41 125.46 1.1M
2021-03-16 128.23 128.23 120.17 122.41 0.8M
2021-03-15 127.06 129.00 124.90 128.88 0.7M
2021-03-12 124.96 128.40 124.00 127.81 0.7M
2021-03-11 121.27 125.38 120.01 125.18 0.8M
2021-03-10 115.12 120.16 114.63 117.56 0.9M
2021-03-09 110.46 114.10 108.34 111.63 0.7M
2021-03-08 105.96 110.09 103.70 105.22 0.9M
2021-03-05 102.46 104.17 89.35 103.49 1.3M
2021-03-04 105.15 108.32 91.91 97.59 1.7M
2021-03-03 111.04 113.68 106.20 106.29 1.0M
2021-03-02 116.20 116.44 109.70 109.82 0.8M
2021-03-01 112.73 117.55 112.18 116.70 0.7M
2021-02-26 107.16 111.09 100.40 105.28 1.1M
2021-02-25 118.62 119.82 104.93 105.72 1.4M
2021-02-24 112.31 119.70 111.13 119.16 0.8M
2021-02-23 110.03 112.84 101.83 111.18 1.2M
2021-02-22 113.86 118.31 113.11 114.19 0.6M
2021-02-19 112.42 118.12 112.01 116.45 0.8M
2021-02-18 112.34 112.73 107.87 109.72 0.7M
2021-02-17 114.46 116.04 110.19 115.05 0.9M
2021-02-16 123.42 123.75 116.19 117.76 0.6M
2021-02-12 117.84 120.78 115.95 119.98 0.5M
2021-02-11 121.54 122.73 114.03 119.06 1.0M
2021-02-10 124.31 124.96 116.44 119.42 1.0M
2021-02-09 119.89 123.83 118.67 121.87 0.7M
2021-02-08 114.94 120.12 114.26 120.09 0.6M
2021-02-05 110.57 111.90 107.40 111.64 0.7M
2021-02-04 102.20 107.43 102.20 107.21 0.5M
2021-02-03 100.24 101.65 97.31 100.90 0.6M
2021-02-02 99.40 100.66 96.38 100.11 0.8M
2021-02-01 92.83 97.20 89.70 95.99 0.9M
2021-01-29 95.04 96.69 88.46 89.33 1.1M
2021-01-28 96.58 98.50 92.32 93.65 1.0M
2021-01-27 94.75 99.66 91.57 94.65 1.4M
2021-01-26 104.39 104.87 99.35 100.11 0.9M
2021-01-25 102.44 106.68 97.62 102.19 1.3M
2021-01-22 96.19 102.98 95.61 102.53 0.7M
2021-01-21 102.30 102.75 98.28 99.06 0.8M
2021-01-20 101.64 103.98 99.94 101.80 0.7M
2021-01-19 100.25 100.61 98.10 100.43 0.6M
2021-01-15 96.76 98.99 93.19 96.68 1.1M
2021-01-14 97.48 102.64 97.48 101.22 0.9M
2021-01-13 97.90 98.26 94.86 95.55 0.6M
2021-01-12 93.92 97.77 93.92 97.56 0.8M
2021-01-11 89.38 93.35 88.94 92.64 0.6M
2021-01-08 95.03 95.63 88.76 92.78 1.3M
2021-01-07 90.33 93.95 90.26 93.51 0.9M
2021-01-06 82.59 91.40 82.20 88.75 1.8M
2021-01-05 75.02 80.28 75.02 79.04 0.6M
2021-01-04 80.32 80.78 72.49 75.46 1.3M